マーソの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,484 | 1,543 | 1,455 | 1,515 | +31 | +2.1% | 4,500 |
| 2024/05/16 | 1,401 | 1,500 | 1,401 | 1,484 | +16 | +1.1% | 9,200 |
| 2024/05/15 | 1,402 | 1,473 | 1,391 | 1,468 | +68 | +4.9% | 10,000 |
| 2024/05/14 | 1,406 | 1,409 | 1,400 | 1,400 | -6 | -0.4% | 3,400 |
| 2024/05/13 | 1,406 | 1,410 | 1,401 | 1,406 | -10 | -0.7% | 3,500 |
| 2024/05/10 | 1,412 | 1,420 | 1,406 | 1,416 | +9 | +0.6% | 21,100 |
| 2024/05/09 | 1,411 | 1,429 | 1,407 | 1,407 | -4 | -0.3% | 2,000 |
| 2024/05/08 | 1,413 | 1,413 | 1,411 | 1,411 | -1 | -0.1% | 1,100 |
| 2024/05/07 | 1,464 | 1,464 | 1,410 | 1,412 | - | - | 32,800 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,455 | 1,464 | 1,452 | 1,464 | +4 | +0.3% | 1,700 |
| 2024/04/30 | 1,508 | 1,508 | 1,455 | 1,460 | -18 | -1.2% | 3,200 |
| 2024/04/26 | 1,481 | 1,481 | 1,421 | 1,478 | -3 | -0.2% | 2,200 |
| 2024/04/25 | 1,459 | 1,510 | 1,410 | 1,481 | +20 | +1.4% | 9,200 |
| 2024/04/24 | 1,467 | 1,475 | 1,461 | 1,461 | -12 | -0.8% | 2,300 |
| 2024/04/23 | 1,500 | 1,519 | 1,458 | 1,473 | -26 | -1.7% | 2,000 |
| 2024/04/22 | 1,459 | 1,499 | 1,379 | 1,499 | +41 | +2.8% | 12,800 |
| 2024/04/19 | 1,505 | 1,505 | 1,457 | 1,458 | -47 | -3.1% | 8,100 |
| 2024/04/18 | 1,501 | 1,525 | 1,501 | 1,505 | +4 | +0.3% | 8,300 |
| 2024/04/17 | 1,530 | 1,530 | 1,500 | 1,501 | -37 | -2.4% | 7,000 |
| 2024/04/16 | 1,560 | 1,560 | 1,502 | 1,538 | -27 | -1.7% | 9,300 |
| 2024/04/15 | 1,572 | 1,572 | 1,537 | 1,565 | -9 | -0.6% | 8,900 |
| 2024/04/12 | 1,630 | 1,658 | 1,572 | 1,574 | -20 | -1.3% | 7,600 |
| 2024/04/11 | 1,572 | 1,594 | 1,550 | 1,594 | +22 | +1.4% | 4,300 |
| 2024/04/10 | 1,590 | 1,590 | 1,570 | 1,572 | -4 | -0.3% | 3,200 |
| 2024/04/09 | 1,571 | 1,591 | 1,571 | 1,576 | ±0 | ±0% | 6,700 |
| 2024/04/08 | 1,578 | 1,586 | 1,574 | 1,576 | -9 | -0.6% | 3,400 |
| 2024/04/05 | 1,565 | 1,585 | 1,540 | 1,585 | +19 | +1.2% | 6,900 |
| 2024/04/04 | 1,578 | 1,578 | 1,561 | 1,566 | -11 | -0.7% | 10,400 |
| 2024/04/03 | 1,593 | 1,593 | 1,552 | 1,577 | -19 | -1.2% | 21,600 |
| 2024/04/02 | 1,645 | 1,645 | 1,590 | 1,596 | -62 | -3.7% | 11,600 |
| 2024/04/01 | 1,647 | 1,658 | 1,610 | 1,658 | -38 | -2.2% | 12,100 |
| 2024/03/29 | 1,595 | 1,739 | 1,595 | 1,696 | +124 | +7.9% | 20,400 |
| 2024/03/28 | 1,610 | 1,610 | 1,535 | 1,572 | -34 | -2.1% | 7,500 |
| 2024/03/27 | 1,585 | 1,613 | 1,585 | 1,606 | +26 | +1.6% | 4,300 |
| 2024/03/26 | 1,590 | 1,592 | 1,573 | 1,580 | -6 | -0.4% | 1,800 |
| 2024/03/25 | 1,617 | 1,630 | 1,571 | 1,586 | +1 | +0.1% | 5,100 |
| 2024/03/22 | 1,614 | 1,655 | 1,570 | 1,585 | +4 | +0.3% | 5,500 |
| 2024/03/21 | 1,560 | 1,617 | 1,559 | 1,581 | +23 | +1.5% | 5,900 |
| 2024/03/19 | 1,550 | 1,611 | 1,550 | 1,558 | +13 | +0.8% | 4,000 |
| 2024/03/18 | 1,551 | 1,564 | 1,544 | 1,545 | -17 | -1.1% | 5,300 |
| 2024/03/15 | 1,599 | 1,627 | 1,558 | 1,562 | -28 | -1.8% | 3,700 |
| 2024/03/14 | 1,553 | 1,630 | 1,553 | 1,590 | +4 | +0.3% | 2,500 |
| 2024/03/13 | 1,568 | 1,645 | 1,544 | 1,586 | +45 | +2.9% | 4,700 |
| 2024/03/12 | 1,569 | 1,590 | 1,502 | 1,541 | -28 | -1.8% | 12,000 |
| 2024/03/11 | 1,591 | 1,591 | 1,569 | 1,569 | -22 | -1.4% | 2,200 |
| 2024/03/08 | 1,600 | 1,613 | 1,567 | 1,591 | -33 | -2% | 10,100 |
| 2024/03/07 | 1,637 | 1,669 | 1,600 | 1,624 | -45 | -2.7% | 8,700 |
| 2024/03/06 | 1,586 | 1,850 | 1,570 | 1,669 | +83 | +5.2% | 18,100 |
| 2024/03/05 | 1,642 | 1,642 | 1,584 | 1,586 | -16 | -1% | 5,200 |
1～
50
件表示中 / 97件
類似銘柄と比較する
現在ご覧いただいている「マーソ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マーソ | 151,500円 | +12.8% | +4.8% | 0.00% | 12.32倍 | 2.86倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| サカイＨＤ | 50,300円 | -3.2% | -24.6% | 3.98% | 8.54倍 | 1.18倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| テリロジーＨＤ | 32,200円 | +22.9% | -5.1% | 1.55% | 20.15倍 | 2.08倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| コマースワン | 74,500円 | +7.3% | -2.7% | 2.68% | 11.80倍 | 1.88倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| グロバルウェ | 14,700円 | +22.6% | - | 0.00% | 93.63倍 | 5.14倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
